$224.08
2.631.19%
近くで: -
$224.08
00.00%
時間外: 4:36 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid102.5
Ask106.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid97.5
Ask101.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price92.41Jan 21, 2025
Change
00%
Bid92.7
Ask96.3
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87.55Jan 21, 2025
Change
00%
Bid87.5
Ask91.2
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.6
Ask86.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.5
Ask81.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask76.3
volume0
Intrest0
Strike
150
150
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid67.7
Ask71.3
volume0
Intrest0
Strike
155
155
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price-
Change
-
Bid62.6
Ask66.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask61.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask56.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask51.2
volume0
Intrest0
Strike
175
175
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Last Price-
Change
-
Bid42.3
Ask46.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask41
volume0
Intrest0
Strike
185
185
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price32.87Jan 21, 2025
Change
00%
Bid32.8
Ask36
volume0
Intrest1
Strike
190
190
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price30.37Jan 21, 2025
Change
00%
Bid30.7
Ask33
volume0
Intrest1
Strike
192.5
192.5
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1160
Last Price-
Change
-
Bid27.7
Ask31.2
volume0
Intrest0
Strike
195
195
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest34
Last Price-
Change
-
Bid25.2
Ask28.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest130
Last Price-
Change
-
Bid23.3
Ask25.3
volume0
Intrest0
Strike
200
200
Last Price0.08Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest500
Last Price12.5Jan 10, 2025
Change
00%
Bid20.7
Ask22.6
volume0
Intrest1
Strike
202.5
202.5
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Last Price13.79Jan 07, 2025
Change
00%
Bid18.5
Ask20.2
volume0
Intrest1
Strike
205
205
Last Price0.05Jan 22, 2025
Change
0.0550%
Bid-
Ask0.05
volume18
Intrest51
Last Price12.7Jan 10, 2025
Change
00%
Bid15.2
Ask17.6
volume0
Intrest1
Strike
207.5
207.5
Last Price0.13Jan 22, 2025
Change
0.1553.57%
Bid-
Ask0.2
volume1
Intrest95
Last Price7.2Jan 13, 2025
Change
00%
Bid13.2
Ask15.2
volume0
Intrest2
Strike
210
210
Last Price0.19Jan 22, 2025
Change
0.1645.71%
Bid-
Ask0.25
volume1
Intrest117
Last Price11.53Jan 21, 2025
Change
00%
Bid11.4
Ask12.7
volume0
Intrest51
Strike
212.5
212.5
Last Price0.23Jan 22, 2025
Change
0.2552.08%
Bid-
Ask0.25
volume1
Intrest88
Last Price10.67Jan 22, 2025
Change
4.4772.1%
Bid8.9
Ask10.4
volume2
Intrest106
Strike
215
215
Last Price0.33Jan 22, 2025
Change
0.4959.76%
Bid0.2
Ask0.35
volume23
Intrest163
Last Price8.25Jan 22, 2025
Change
3.2565%
Bid6.1
Ask7.7
volume17
Intrest102
Strike
217.5
217.5
Last Price0.5Jan 22, 2025
Change
0.8562.96%
Bid0.4
Ask0.6
volume43
Intrest19
Last Price5.5Jan 22, 2025
Change
1.2730.02%
Bid4
Ask5.4
volume417
Intrest539
Strike
220
220
Last Price1.05Jan 22, 2025
Change
148.78%
Bid0.8
Ask1.1
volume6
Intrest55
Last Price3.66Jan 22, 2025
Change
0.9937.08%
Bid2.25
Ask3.6
volume1164
Intrest1300
Strike
222.5
222.5
Last Price1.64Jan 22, 2025
Change
1.6450%
Bid1.5
Ask1.85
volume28
Intrest25
Last Price2.1Jan 22, 2025
Change
0.423.53%
Bid1.85
Ask2.25
volume357
Intrest814
Strike
225
225
Last Price2.69Jan 22, 2025
Change
4.9564.79%
Bid2.6
Ask3
volume42
Intrest11
Last Price1.12Jan 22, 2025
Change
0.1212%
Bid0.95
Ask1.25
volume11
Intrest50
Strike
227.5
227.5
Last Price-
Change
-
Bid4
Ask6
volume0
Intrest0
Last Price0.57Jan 22, 2025
Change
0.1226.67%
Bid0.4
Ask0.65
volume1156
Intrest247
Strike
230
230
Last Price5.8Jan 22, 2025
Change
2.126.58%
Bid5.7
Ask6.8
volume10
Intrest1
Last Price0.27Jan 22, 2025
Change
0.0822.86%
Bid0.15
Ask0.3
volume15
Intrest139
Strike
232.5
232.5
Last Price-
Change
-
Bid7.5
Ask9.2
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest54
Strike
235
235
Last Price26Dec 19, 2024
Change
00%
Bid10.1
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid12.4
Ask14.2
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Strike
240
240
Last Price-
Change
-
Bid15
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid17.4
Ask19.4
volume0
Intrest0
Last Price0.24Jan 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest47
Strike
245
245
Last Price-
Change
-
Bid19.9
Ask21.7
volume0
Intrest0
Last Price0.27Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid23.9
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid29.3
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid33.8
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid38.8
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid43.8
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid48.8
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid53.8
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid58.8
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid63.8
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid68.8
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid74.3
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.8
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid83.8
Ask87.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved